Sprott Physical Gold and Silver Trust Units (CEF)

43.29
-0.40 (-0.92%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Physical Gold and Silver Trust Units (CEF)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202643.8044.1043.0443.29702,15943.29
6/17/202645.1045.8143.5343.691,131,95743.69
6/16/202645.2045.2444.7845.04341,08645.04
6/15/202645.2745.5144.9445.02860,43345.02
6/12/202643.2143.7842.9243.55795,17043.55
6/11/202641.3943.4241.2943.281,258,57643.28
6/10/202642.0042.6941.4241.441,240,46841.44
6/09/202644.2244.6042.6242.891,268,05342.89
6/08/202644.3844.5344.0344.091,383,34744.09
6/05/202645.5345.6144.0544.131,547,87044.13
6/04/202647.0947.2446.4946.85516,25246.85
6/03/202646.6246.6246.2346.33676,96946.33
6/02/202647.4147.5646.9847.15450,91547.15
6/01/202646.8447.2146.5546.94976,26746.94
5/29/202647.4848.2647.2247.66409,74447.66
5/28/202646.3647.4846.1647.29361,72947.29
5/27/202646.3046.8546.2946.68312,30446.68
5/26/202647.6247.7847.2547.70240,58947.70
5/22/202647.6247.7147.1347.33457,28547.33
5/21/202647.0348.1446.9547.95226,47847.95
5/20/202646.9947.9146.8747.72262,66747.72
5/19/202646.8247.4846.3846.70483,29246.70
5/18/202648.4148.5547.7548.17326,88748.17
5/15/202648.0048.2247.5047.88456,19147.88
5/14/202651.3251.3550.4050.43838,03750.43
5/13/202651.7552.4651.5051.91485,22151.91
5/12/202651.1251.8850.4351.86668,97251.86
5/11/202651.4351.8851.1451.87715,33251.87
5/08/202650.3850.5549.9150.32492,01950.32
5/07/202650.3750.8749.5049.71724,31249.71
5/06/202648.9549.3548.8049.14443,89649.14
5/05/202647.4047.4646.9847.01239,61947.01
5/04/202647.0847.5946.5246.76790,43946.76
5/01/202647.5548.6447.5547.90270,21347.90
4/30/202647.5247.6347.2047.52536,37647.52
4/29/202646.5146.6546.1046.45700,54746.45
4/28/202646.9847.3346.6847.20801,36247.20
4/27/202648.3448.4047.9648.361,001,68748.36
4/24/202648.2848.7748.1548.57326,04448.57
4/23/202648.6248.7747.8448.31775,23648.31
4/22/202649.2249.4348.9449.12800,41549.12
4/21/202649.4749.6948.1648.231,657,03548.23
4/20/202650.2550.2949.8050.01992,81050.01
4/17/202650.7651.3150.6150.70923,90450.70
4/16/202649.8950.0049.2649.61789,09449.61
4/15/202649.8650.1249.4149.721,285,40749.72
4/14/202649.1249.9449.0049.93630,45849.93
4/13/202647.7348.2747.4548.17389,63048.17
4/10/202648.5748.9148.2948.52375,41348.52
4/09/202648.0748.8547.9348.43994,45848.43
4/08/202649.0249.0247.3547.82608,94147.82
4/07/202646.8447.3545.9047.16491,52247.16
4/06/202647.0147.2746.7146.95327,16746.95
4/02/202645.9647.3745.7947.05400,73247.05
4/01/202648.0948.7747.8248.34569,42648.34
3/31/202646.3447.7746.2847.72632,30747.72
3/30/202645.7845.9544.9845.20436,01045.20
3/27/202644.0145.8943.9045.29662,83045.29
3/26/202644.3544.8543.3143.361,195,03743.36
3/25/202646.1646.4045.3645.731,339,97845.73
3/24/202643.5544.6543.4344.301,003,92744.30
3/23/202643.6145.2043.3544.031,461,30944.03